Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	4,822.00p on 04-12-2025 at 12:21:20
Change	137.00p 2.92%
Buy	4,822.00p
Sell	4,819.00p

Last Trade:	Sell 84.00 at 4,822.00p
Day's Volume:	167,088
Last Close:	4,685.00p
Open:	4,719.00p
ISIN:	GB0000536739

Day's Range	4,697.00p - 4,849.00p
52wk Range:	3,479.00p - 6,448.00p
Market Capitalisation:	£20.15b
VWAP:	4,793.95552p
Shares in Issue:	417.91m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Sell*	84	4,822.00p	Automatic Execution	12:21:18 - 04-Dec-25
Sell*	22	4,822.00p	Automatic Execution	12:21:18 - 04-Dec-25
Sell*	115	4,823.00p	Automatic Execution	12:21:18 - 04-Dec-25
Sell*	717	4,823.50p	SI Trade	12:20:21 - 04-Dec-25
Buy*	58	4,825.00p	Automatic Execution	12:20:21 - 04-Dec-25
Sell*	95	4,823.00p	Automatic Execution	12:19:47 - 04-Dec-25
Sell*	84	4,823.00p	Automatic Execution	12:19:15 - 04-Dec-25
Sell*	12	4,826.00p	Automatic Execution	12:18:53 - 04-Dec-25
Sell*	52	4,826.00p	Automatic Execution	12:18:53 - 04-Dec-25
Sell*	48	4,826.00p	Automatic Execution	12:18:53 - 04-Dec-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Dec 2025 (Thu)	4,719.00	4,849.00	4,697.00	4,685.00	167,088
3rd Dec 2025 (Wed)	4,689.00	4,720.00	4,630.00	4,685.00	1,342,271
2nd Dec 2025 (Tue)	4,755.00	4,789.00	4,684.00	4,684.00	2,651,322
1st Dec 2025 (Mon)	4,792.00	4,801.00	4,724.00	4,766.00	1,325,586
28th Nov 2025 (Fri)	4,837.00	4,855.00	4,810.00	4,828.00	557,416
27th Nov 2025 (Thu)	4,803.00	4,833.00	4,796.00	4,815.00	426,172
26th Nov 2025 (Wed)	4,769.00	4,800.00	4,732.00	4,800.00	947,688
25th Nov 2025 (Tue)	4,713.00	4,777.00	4,681.00	4,747.00	1,199,927
24th Nov 2025 (Mon)	4,735.00	4,774.00	4,676.00	4,705.00	1,952,466
21st Nov 2025 (Fri)	4,566.00	4,710.00	4,547.00	4,701.00	1,114,867
20th Nov 2025 (Thu)	4,692.00	4,715.00	4,626.00	4,626.00	541,733
19th Nov 2025 (Wed)	4,607.00	4,650.00	4,535.00	4,624.00	2,138,413
18th Nov 2025 (Tue)	4,680.00	4,701.00	4,605.00	4,632.00	863,553
17th Nov 2025 (Mon)	4,788.00	4,800.00	4,739.00	4,765.00	649,958
14th Nov 2025 (Fri)	4,793.00	4,804.00	4,742.00	4,800.00	642,202
13th Nov 2025 (Thu)	4,904.00	4,929.00	4,822.00	4,822.00	1,463,826
12th Nov 2025 (Wed)	4,888.00	4,915.00	4,863.00	4,900.00	865,082
11th Nov 2025 (Tue)	4,852.00	4,888.00	4,806.00	4,888.00	684,739
10th Nov 2025 (Mon)	4,758.00	4,822.00	4,758.00	4,813.00	775,200
7th Nov 2025 (Fri)	4,793.00	4,813.00	4,686.00	4,686.00	1,184,268
6th Nov 2025 (Thu)	4,887.00	4,897.00	4,741.00	4,790.00	1,702,257
5th Nov 2025 (Wed)	4,880.00	4,960.00	4,861.00	4,937.00	631,426
4th Nov 2025 (Tue)	4,922.00	4,945.00	4,876.00	4,891.00	766,235

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value9,705.16

Change13.09